Construcciones y Auxiliar de Ferrocarriles S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	34.650	35.550	34.650	35.150	30.714	20,334
2022-02-07	34.500	35.150	34.500	34.650	30.278	9,507
2022-02-04	35.850	36.250	34.650	34.700	30.321	32,415
2022-02-03	36.150	36.150	35.700	36.000	31.457	16,471
2022-02-02	35.750	36.100	35.650	36.000	31.457	20,065
2022-02-01	35.300	35.800	35.250	35.550	31.064	28,775
2022-01-31	34.650	35.200	34.200	35.000	30.583	40,494
2022-01-28	33.900	34.350	33.500	34.000	29.710	29,269
2022-01-27	34.250	34.350	33.750	33.900	29.622	30,245
2022-01-26	34.150	34.300	33.800	34.250	29.928	54,235
2022-01-25	34.650	34.650	33.450	33.600	29.360	61,341
2022-01-24	35.200	35.200	33.550	33.900	29.622	40,279
2022-01-21	36.000	36.050	34.850	35.300	30.845	37,656
2022-01-20	36.000	36.950	36.000	36.450	31.850	28,541
2022-01-19	36.400	37.150	36.400	36.800	32.156	39,643
2022-01-18	37.050	37.050	36.400	36.650	32.025	19,808
2022-01-17	37.400	37.500	36.900	37.150	32.462	10,456
2022-01-14	36.500	37.400	36.500	36.800	32.156	27,038
2022-01-13	37.350	37.350	36.950	37.050	32.375	8,249
2022-01-12	37.050	37.700	36.700	37.250	32.549	23,772
2022-01-11	37.750	37.750	37.200	37.500	32.768	31,028
2022-01-10	37.000	37.700	36.250	37.500	32.418	17,563
2022-01-07	37.850	37.950	37.400	37.400	32.332	20,885
2022-01-06	37.350	38.000	37.100	38.000	32.851	14,510
2022-01-05	37.550	38.000	37.250	38.000	32.851	18,131
2022-01-04	37.000	37.500	36.700	37.500	32.418	26,040
2022-01-03	37.000	37.000	36.250	36.600	31.640	16,552
2021-12-30	36.450	36.800	36.250	36.600	31.640	18,103
2021-12-29	36.000	36.600	36.000	36.500	31.554	33,921
2021-12-28	35.650	36.450	35.650	36.300	31.381	15,192
2021-12-27	35.750	35.850	35.100	35.850	30.992	34,361
2021-12-23	35.200	35.750	35.200	35.700	30.862	15,765
2021-12-22	34.650	35.150	34.550	35.050	30.300	16,703
2021-12-21	34.000	35.000	34.000	34.650	29.955	40,374
2021-12-20	33.600	34.000	33.100	33.500	28.960	35,674
2021-12-17	33.500	33.950	33.300	33.750	29.177	23,216
2021-12-16	34.200	34.200	33.300	33.550	29.004	29,365
2021-12-15	34.300	34.300	33.050	33.300	28.788	23,182
2021-12-14	33.800	34.400	33.550	33.700	29.133	25,372
2021-12-13	34.300	34.450	33.350	33.350	28.831	29,817
2021-12-10	34.650	34.650	34.100	34.300	29.652	26,794
2021-12-09	35.200	35.200	34.400	34.750	30.041	24,719
2021-12-08	35.450	35.550	34.550	34.550	29.868	24,779
2021-12-07	35.350	35.650	35.050	35.250	30.473	55,370
2021-12-06	34.800	35.200	34.050	34.750	30.041	19,226
2021-12-03	34.800	35.350	34.300	34.300	29.652	39,000
2021-12-02	35.200	35.300	34.600	35.050	30.300	30,879
2021-12-01	36.550	36.550	35.000	35.000	30.257	29,855
2021-11-30	35.450	35.850	35.100	35.100	30.344	27,180
2021-11-29	36.000	36.050	35.350	35.650	30.819	29,995
2021-11-26	35.650	36.100	35.000	35.000	30.257	52,694
2021-11-25	35.150	36.900	35.150	36.750	31.770	31,283
2021-11-24	35.400	35.800	35.200	35.200	30.430	14,438
2021-11-23	35.400	36.250	35.350	35.500	30.689	28,100
2021-11-22	36.250	36.250	35.400	35.700	30.862	9,165
2021-11-19	37.000	37.200	35.750	35.850	30.992	38,089
2021-11-18	36.150	37.000	36.150	36.250	31.338	23,824
2021-11-17	36.300	36.700	36.000	36.150	31.251	17,496
2021-11-16	37.000	37.000	36.000	36.200	31.295	21,005
2021-11-15	36.750	37.150	36.250	36.400	31.467	29,188

← NewerPage 21 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.5214 EUR
2025-07-03	1.3415 EUR
2024-07-04	1.1114 EUR
2023-07-04	0.8611 EUR
2022-07-06	0.6000 EUR
2022-01-11	0.4000 EUR
2021-01-13	0.8420 EUR
2019-07-03	0.7650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.